CTCP Đầu tư Nam Long (nlg)

27.05
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		1.88 7.49% 41,618,500 2,551,829 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.96 -3.43% 81,078,600 -3,536,762 0
24.77
28.01
27.05
3 tháng
(2026-03-23) 		1.15 4.44% 156,860,000 -7,872,796 -123.1
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.98 -15.56% 351,822,700 -28,132,396 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-24) 		-6.21 -18.68% 764,024,000 -28,037,605 -699.3
23.74
42.25
27.05
24 tháng
(2024-07-01) 		-10.04 -27.06% 1,316,530,800 -38,811,920 -1,592.9
23.02
42.25
27.05
36 tháng
(2023-07-05) 		-2.47 -8.36% 2,053,347,300 -23,676,111 -938.9
23.02
42.25
27.05
60 tháng
(2021-07-15) 		-0.94 -3.35% 3,638,130,600 -33,117,936 -2,234.8
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2016
8.85
 103,640 9.00 9.00 8.81 75,000 98,730 -0.5
14/06/2016
9.00
 91,090 8.93 9.04 8.93 0 1,660 -0.0
13/06/2016
8.93
 102,350 9.04 9.04 8.93 0 0 0
10/06/2016
9.04
 176,720 9.04 9.08 8.93 0 0 0
09/06/2016
9.04
 129,170 9.04 9.08 8.97 10 0 0.0
08/06/2016
9.04
 121,550 9.08 9.16 9.00 0 0 0
07/06/2016
9.08
 137,320 9.12 9.20 9.04 0 0 0
06/06/2016
9.12
 101,970 9.20 9.28 9.08 0 0 0
03/06/2016
9.20
 143,510 9.16 9.24 9.08 95,720 56,720 0.9
02/06/2016
9.16
 128,560 9.20 9.24 9.12 0 0 0
01/06/2016
9.20
 149,890 9.20 9.20 9.12 500,000 500,000 0
31/05/2016
9.20
 215,820 9.20 9.28 9.16 0 0 0
30/05/2016
9.20
 213,200 9.32 9.44 9.20 0 30,270 -0.7
27/05/2016
9.32
 162,950 9.28 9.32 9.20 0 2,940 -0.1
26/05/2016
9.28
 169,690 9.28 9.28 9.16 0 0 0
25/05/2016
9.28
 167,420 9.28 9.36 9.24 543,330 504,370 0.9
24/05/2016
9.28
 206,050 9.28 9.40 9.28 101,740 0 2.4
23/05/2016
9.28
 155,060 9.20 9.32 9.16 13,500 1,500 0.3
20/05/2016
9.20
 207,500 9.32 9.40 9.20 0 20,000 -0.5
19/05/2016
9.32
 170,310 9.40 9.44 9.32 0 0 0
18/05/2016
9.40
 206,670 9.48 9.52 9.32 1,000,000 1,034,940 -0.8
17/05/2016
9.48
 350,650 9.48 9.52 9.32 1,056,000 1,078,000 -0.5
16/05/2016
9.48
 187,380 9.44 9.52 9.40 1,086,000 1,068,940 0.4
13/05/2016
9.44
 244,830 9.40 9.48 9.32 162,000 141,400 0.5
12/05/2016
9.40
 284,590 9.28 9.48 9.28 307,800 292,080 0.4
11/05/2016
9.28
 191,400 9.32 9.36 9.20 1,490,000 1,575,230 -2.0
10/05/2016
9.32
 246,530 9.40 9.48 9.28 272,870 234,570 0.9
09/05/2016
9.40
 168,280 9.56 9.64 9.36 8,690 30,200 -0.5
06/05/2016
9.56
 311,310 9.48 9.64 9.40 122,000 120,000 0.0
05/05/2016
9.48
 297,470 9.28 9.48 9.20 0 72,360 -1.7
04/05/2016
9.28
 156,760 9.28 9.28 9.16 0 8,690 -0.2
29/04/2016
9.28
 274,110 9.20 9.36 9.08 0 2,000 -0.0
28/04/2016
9.20
 246,310 9.08 9.24 9.04 0 0 0
27/04/2016
9.08
 152,370 9.12 9.12 9.00 135,000 135,000 0
26/04/2016
9.12
 136,500 9.04 9.12 8.93 0 0 0
25/04/2016
9.04
 118,810 9.00 9.08 8.97 0 0 0
22/04/2016
9.00
 124,050 8.85 9.00 8.85 0 0 0
21/04/2016
8.85
 75,160 8.85 8.93 8.85 0 0 0
20/04/2016
8.85
 80,180 8.85 8.93 8.81 2,000,000 2,000,000 0
19/04/2016
8.85
 101,790 8.97 8.97 8.85 0 0 0
15/04/2016
8.97
 133,880 8.93 9.04 8.89 0 0 0
14/04/2016
8.93
 156,540 9.00 9.08 8.93 0 0 0
13/04/2016
9.00
 197,470 8.97 9.12 8.93 0 0 0
12/04/2016
8.97
 183,950 9.04 9.12 8.93 0 0 0
11/04/2016
9.04
 223,930 8.85 9.16 8.81 3,100 0 0.1
08/04/2016
8.85
 249,030 8.69 8.85 8.65 0 0 0
07/04/2016
8.69
 183,670 8.85 8.89 8.69 0 0 0
06/04/2016
8.85
 143,390 8.85 8.93 8.73 0 3,100 -0.1
05/04/2016
8.85
 163,610 8.77 8.85 8.65 9,280 0 0.2
04/04/2016
8.77
 180,810 8.69 8.81 8.61 30,000 0 0.7
01/04/2016
8.69
 169,200 9.00 9.00 8.69 20 0 0.0
31/03/2016
9.00
 162,290 9.20 9.24 9.00 0 3,980 -0.1
30/03/2016
9.20
 126,590 9.24 9.32 9.16 110,000 95,200 0.4
29/03/2016
9.24
 91,390 9.32 9.32 9.20 0 0 0
28/03/2016
9.32
 105,180 9.16 9.32 9.16 0 0 0
25/03/2016
9.16
 96,590 9.16 9.24 9.12 0 0 0
24/03/2016
9.16
 183,120 9.24 9.32 9.16 301,260 281,590 0.5
23/03/2016: Cổ tức tiền mặt tỉ lệ: 4.73%
23/03/2016
9.24
 99,890 9.18 9.32 9.16 150,590 140,150 0.2
22/03/2016
9.17
 330,050 9.10 9.17 9.06 0 0 0
21/03/2016
9.10
 150,930 9.06 9.14 9.06 3,000 69,290 -1.5
18/03/2016
9.06
 142,130 9.14 9.17 9.06 0 10,940 -0.3
17/03/2016
9.14
 108,120 9.02 9.14 9.02 0 0 0
16/03/2016
9.02
 120,860 9.14 9.17 9.02 67,000 70,000 -0.1
15/03/2016
9.14
 101,980 9.17 9.17 9.06 0 0 0
14/03/2016
9.17
 102,210 9.21 9.21 9.06 0 0 0
11/03/2016
9.21
 139,990 9.17 9.25 9.17 47,000 0 1.1
10/03/2016
9.17
 81,690 9.17 9.21 9.10 0 0 0
09/03/2016
9.17
 101,330 9.17 9.17 9.10 0 0 0
08/03/2016
9.17
 104,410 9.21 9.25 9.06 185,000 232,000 -1.1
07/03/2016
9.21
 105,250 9.33 9.33 9.17 0 0 0
04/03/2016
9.33
 162,820 9.29 9.37 9.25 0 0 0
03/03/2016
9.29
 184,570 9.41 9.41 9.25 0 0 0
02/03/2016
9.41
 286,590 9.10 9.41 9.10 0 0 0
01/03/2016
9.10
 255,850 8.98 9.14 8.90 0 0 0
29/02/2016
8.98
 139,290 9.06 9.06 8.86 0 0 0
26/02/2016
9.06
 166,760 8.90 9.06 8.90 0 0 0
25/02/2016
8.90
 166,340 9.14 9.14 8.90 0 0 0
24/02/2016
9.14
 150,620 9.10 9.14 9.02 0 0 0
23/02/2016
9.10
 182,330 9.10 9.17 9.06 21,710 0 0.5
22/02/2016
9.10
 144,520 9.14 9.17 9.10 0 0 0
19/02/2016
9.14
 126,140 9.29 9.29 9.14 0 0 0
18/02/2016
9.29
 120,670 9.29 9.33 9.17 20,000 21,710 -0.0
17/02/2016
9.29
 106,320 9.29 9.29 9.17 0 0 0
16/02/2016
9.29
 199,630 9.21 9.29 9.17 124,460 0 3.0
15/02/2016
9.21
 121,010 9.17 9.21 9.06 29,540 20,000 0.2
05/02/2016
9.17
 95,380 9.14 9.17 9.10 0 0 0
04/02/2016
9.14
 92,250 9.10 9.14 9.06 0 0 0
03/02/2016
9.10
 185,110 9.17 9.17 8.98 0 154,000 -3.6
02/02/2016
9.17
 100,520 9.14 9.21 9.10 0 0 0
01/02/2016
9.14
 119,670 9.29 9.29 9.10 30,000 0 0.7
29/01/2016
9.29
 152,200 9.21 9.29 9.10 0 0 0
28/01/2016
9.21
 187,830 9.17 9.33 9.14 0 0 0
27/01/2016
9.17
 170,130 8.94 9.17 8.94 0 30,000 -0.7
26/01/2016
8.94
 100,180 9.14 9.14 8.94 500 0 0.0
25/01/2016
9.14
 283,910 8.90 9.14 8.86 0 0 0
22/01/2016
8.90
 268,220 8.86 8.90 8.82 0 0 0
21/01/2016
8.86
 102,650 8.82 8.90 8.82 1,100 500 0.0
20/01/2016
8.82
 100,010 8.90 8.90 8.79 0 0 0
19/01/2016
8.90
 160,440 8.79 8.94 8.79 0 0 0
18/01/2016
8.79
 201,020 8.94 8.94 8.75 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |